Mercados españoles cerrados en 7 hrs 14 min

The Allstate Corporation (ALL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
169,11+6,19 (+3,80%)
Al cierre: 04:00PM EDT
169,50 +0,39 (+0,23%)
Después del cierre: 06:16PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024165,10169,53164,68169,11169,112.068.300
17 abr 2024162,27164,01161,06162,92162,921.581.500
16 abr 2024166,41166,72164,08164,21164,21974.800
15 abr 2024168,78168,86165,47165,76165,761.127.000
12 abr 2024166,00168,99165,87166,81166,811.711.200
11 abr 2024168,88168,88165,53165,61165,611.270.300
10 abr 2024167,72170,00167,08169,75169,751.288.100
09 abr 2024172,44172,92166,93168,33168,331.218.600
08 abr 2024173,31173,59172,00172,36172,361.004.400
05 abr 2024171,93173,46171,25172,82172,82999.000
04 abr 2024174,05174,57170,39171,23171,231.242.300
03 abr 2024172,64173,80172,30173,42173,42930.300
02 abr 2024173,01173,77171,93172,54172,541.503.100
01 abr 2024173,08173,50171,29172,57172,571.397.800
28 mar 2024172,03173,47171,10173,01173,011.735.800
27 mar 2024171,08171,60168,45169,84169,841.469.600
26 mar 2024169,37171,61169,13170,81170,811.704.600
25 mar 2024166,52169,66166,22168,97168,972.459.700
22 mar 2024163,00165,57162,50165,25165,251.572.500
21 mar 2024160,11162,73159,71162,17162,171.954.600
20 mar 2024162,11162,86160,52161,17161,171.548.400
19 mar 2024164,10164,30161,27162,36162,361.994.900
18 mar 2024161,33163,33160,83163,01163,011.525.800
15 mar 2024157,86162,71157,46162,20162,209.247.300
14 mar 2024159,76160,56158,12159,38159,381.596.700
13 mar 2024160,12160,49158,54160,08160,081.457.600
12 mar 2024160,00160,70158,02159,60159,601.798.600
11 mar 2024156,57159,98156,45159,94159,941.582.100
08 mar 2024156,17157,43155,59156,92156,921.145.300
07 mar 2024156,98157,10155,40156,64156,641.316.700
06 mar 2024156,41157,21154,76157,04157,041.804.100
05 mar 2024156,43157,92155,99156,77156,771.356.500
04 mar 2024154,32156,45153,87156,38156,381.661.800
01 mar 2024158,46158,80154,62155,15155,152.931.100
01 mar 20240.92 Dividendo
29 feb 2024160,89160,89158,30159,52158,602.637.200
28 feb 2024159,56160,96159,56160,59159,661.083.500
27 feb 2024159,44160,17158,26159,54158,621.270.600
26 feb 2024159,43160,69158,81159,80158,881.311.900
23 feb 2024160,16161,20158,87159,13158,211.636.300
22 feb 2024159,17160,99156,45160,19159,271.851.600
21 feb 2024160,30161,11158,18159,17158,251.977.700
20 feb 2024161,50162,95159,63159,72158,801.740.600
16 feb 2024162,00164,43161,50161,78160,851.777.700
15 feb 2024162,23162,61160,14161,89160,961.757.300
14 feb 2024159,17161,76157,95161,39160,461.467.600
13 feb 2024160,83160,83157,13158,58157,671.383.300
12 feb 2024160,79160,99158,91159,32158,401.196.300
09 feb 2024160,35160,59158,53160,03159,111.563.900
08 feb 2024163,00168,05159,95161,75160,823.791.900
07 feb 2024157,70159,33157,54158,60157,691.871.300
06 feb 2024156,45157,85156,02157,35156,44965.300
05 feb 2024156,46157,44155,69156,83155,931.331.400
02 feb 2024156,99158,20156,62157,37156,461.088.300
01 feb 2024154,34156,53153,42156,19155,291.005.100
31 ene 2024156,85157,29154,99155,25154,351.349.800
30 ene 2024155,96156,85154,97156,49155,591.135.500
29 ene 2024157,28158,12155,73156,06155,161.277.000
26 ene 2024158,88159,02157,89158,37157,461.034.900
25 ene 2024158,39159,36156,93159,06158,141.253.300
24 ene 2024155,63159,60155,57157,42156,512.374.600
23 ene 2024155,39156,79153,84154,11153,221.140.700
22 ene 2024155,43156,32155,17155,39154,49940.600
19 ene 2024155,00156,52154,13154,88153,991.989.700
18 ene 2024151,78153,30150,17152,92152,041.573.700
17 ene 2024151,56153,88150,97152,55151,671.615.300
16 ene 2024151,43152,40150,44151,50150,631.187.500
12 ene 2024151,00151,20148,86151,03150,161.115.400
11 ene 2024149,86150,60148,23150,37149,501.532.400
10 ene 2024151,05152,00149,91150,31149,441.335.100
09 ene 2024150,25151,36148,66150,98150,111.599.700
08 ene 2024149,94150,79148,58149,38148,522.398.600
05 ene 2024149,34150,22147,60149,98149,121.551.200
04 ene 2024147,08151,46147,08148,50147,643.176.500
03 ene 2024144,08145,45143,80145,00144,161.701.200
02 ene 2024140,33143,91140,33143,81142,982.263.600
29 dic 2023139,83140,39139,41139,98139,17723.400
28 dic 2023138,07139,87138,07139,82139,01900.500
27 dic 2023137,60138,42137,43138,39137,59714.400
26 dic 2023137,40138,69137,07138,08137,28704.800
22 dic 2023135,85137,68135,29137,40136,611.227.300
21 dic 2023135,70135,92134,17135,40134,621.511.800
20 dic 2023137,48137,87135,55135,62134,841.508.700
19 dic 2023138,75138,87137,68138,25137,451.738.300
18 dic 2023139,10139,64137,70138,75137,951.612.600
15 dic 2023138,11141,95138,00139,06138,263.198.700
14 dic 2023143,95144,09139,02139,24138,442.535.500
13 dic 2023143,74144,56143,06144,35143,521.397.500
12 dic 2023143,00144,52142,08144,36143,531.809.500
11 dic 2023140,99144,99140,00143,07142,242.447.900
08 dic 2023139,78139,98138,56139,32138,52806.300
07 dic 2023138,82139,90138,02139,02138,221.685.800
06 dic 2023138,82139,98138,19138,49137,691.008.100
05 dic 2023138,70139,68137,48138,68137,881.504.400
04 dic 2023136,89139,71136,57138,64137,841.320.600
01 dic 2023136,94138,00136,53137,68136,891.033.500
30 nov 2023134,97137,99134,97137,87137,072.574.300
29 nov 2023135,46136,35134,60135,49134,711.041.400
29 nov 20230.89 Dividendo
28 nov 2023137,38137,40135,92136,43134,76754.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...